IOB - Delayed Quote EUR

Fomento de Construcciones y Contratas, S.A. (0HAA.IL)

Compare
9.21
-0.02
(-0.16%)
At close: 3:25:29 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20259.279.279.189.219.2174
Jan 16, 20259.279.299.029.239.23282
Jan 15, 20259.049.239.219.189.1843
Jan 14, 20259.309.439.049.249.2430
Jan 13, 20259.299.239.109.249.24520
Jan 10, 20259.309.439.059.079.07260
Jan 9, 20259.159.259.159.159.15286
Jan 8, 20259.159.209.049.159.15501
Jan 7, 20259.199.199.109.209.20496
Jan 6, 20258.869.168.799.109.1031
Jan 3, 20258.859.108.898.928.92739
Jan 2, 20258.849.318.888.948.94117
Dec 31, 20248.788.908.838.918.91419
Dec 30, 20248.858.998.858.938.9393
Dec 27, 20249.008.988.888.938.9325
Dec 24, 20248.878.958.708.888.8841
Dec 23, 20248.829.178.778.888.8890
Dec 20, 20248.998.988.818.848.8487
Dec 19, 20249.309.308.918.988.98243
Dec 18, 20249.409.399.169.209.2028
Dec 17, 20249.459.379.199.229.22247
Dec 16, 20249.219.389.199.329.32189
Dec 13, 20249.219.399.309.279.27172
Dec 12, 20249.309.399.319.269.26280
Dec 11, 20249.269.359.209.359.35475
Dec 10, 20249.309.429.259.339.3356
Dec 9, 20249.239.379.109.319.31663
Dec 6, 20249.409.389.239.279.27843
Dec 5, 20249.229.409.229.279.27548
Dec 4, 20249.109.369.039.259.252,096
Dec 3, 20249.039.108.999.069.061,187
Dec 2, 20248.979.179.039.109.101,246
Nov 29, 20249.039.209.039.099.09952
Nov 28, 20248.949.128.949.029.021,088
Nov 27, 20249.019.178.968.988.981,533
Nov 26, 20249.299.289.119.109.101,280
Nov 25, 20249.329.239.169.159.15825
Nov 22, 20249.089.129.009.169.16841
Nov 21, 20249.079.008.969.039.03856
Nov 20, 20248.969.119.009.099.091,491
Nov 19, 20249.009.008.948.998.991,338
Nov 18, 20249.009.078.989.099.091,950
Nov 15, 20249.129.138.999.069.061,723
Nov 14, 20249.609.449.169.269.261,351
Nov 13, 20249.019.179.069.119.111,154
Nov 12, 20249.619.618.939.109.103,723
Nov 11, 20249.669.689.469.569.561,246
Nov 8, 20249.339.889.489.529.521,268
Nov 7, 20248.768.928.928.878.8713
Nov 6, 20248.808.928.928.888.884
Nov 5, 20248.798.868.869.039.031
Nov 4, 20249.179.168.768.978.9754
Nov 1, 202412.9213.1812.6613.1513.15144
Oct 31, 202412.1812.7612.2012.7612.76172
Oct 30, 202412.2612.2612.1812.2912.2929
Oct 29, 202412.0212.0812.0212.0512.05156
Oct 28, 202411.9312.0812.0011.9911.9964
Oct 25, 202412.0411.9811.8611.9511.956
Oct 24, 202411.9812.0411.9811.9811.984
Oct 23, 202412.1812.0612.0612.0112.01-
Oct 22, 202412.0012.2011.9612.0812.084,227
Oct 21, 202412.1012.4012.0612.1812.18267
Oct 18, 202412.4812.2812.1812.2412.24330
Oct 17, 202412.5812.5612.2212.2412.241,358
Oct 16, 202412.5812.6612.3812.4312.43931
Oct 15, 202412.7012.7012.4412.4612.46375
Oct 14, 202412.7012.5812.4812.5712.57111
Oct 11, 202412.9412.4612.4612.4512.4564
Oct 10, 202412.7212.4412.3212.3312.33474
Oct 9, 202412.5112.6212.4612.4412.4412
Oct 8, 202412.6812.6812.6212.6512.6557
Oct 7, 202412.8212.8612.7012.7012.70144
Oct 4, 202413.4113.0612.8813.0613.0638
Oct 3, 202412.9012.9612.9613.0013.0029
Oct 2, 202413.0213.1013.0012.9712.97122
Oct 1, 202413.3813.4013.1013.1113.11255
Sep 30, 202413.5613.5813.4013.3513.3547
Sep 27, 202413.7013.9013.5013.7213.721,287
Sep 26, 202413.3813.9413.6813.9613.96277
Sep 25, 202414.1814.0013.7214.0114.01382
Sep 24, 202414.2413.9813.8813.8913.89396
Sep 23, 202413.7014.0613.9614.1014.1096
Sep 20, 202413.9013.8213.7113.6513.65113,417
Sep 19, 202413.4613.8413.7013.8213.82269
Sep 18, 202413.4013.7613.5813.6613.66141
Sep 17, 202413.5113.6413.4013.6113.6168
Sep 16, 202413.4013.5613.3813.4513.45427
Sep 13, 202413.2813.6413.2613.4113.411,559
Sep 12, 202413.0813.4013.1613.2513.25346
Sep 11, 202413.0013.2213.0213.1413.14313
Sep 10, 202413.1013.1413.0813.1413.14157
Sep 9, 202412.8812.9212.8212.8212.8217
Sep 6, 202412.8413.0012.8212.7712.77261
Sep 5, 202412.9013.1212.9813.0813.084
Sep 4, 202412.9013.1012.8813.1213.12123
Sep 3, 202413.0013.1813.0813.1413.14143
Sep 2, 202413.0013.2613.1813.1813.18229
Aug 30, 202413.1013.3013.2013.2113.2160
Aug 29, 202413.3013.3013.3013.1413.1413
Aug 28, 202413.3013.3012.7813.1413.14244
Aug 27, 202412.9813.2812.9813.1213.12596
Aug 23, 202413.1413.2613.2013.1813.1810
Aug 22, 202413.0213.2013.1613.1413.14102
Aug 21, 202413.2813.1012.9213.1313.1340
Aug 20, 202412.8213.0012.9012.9612.9659
Aug 19, 202412.5613.0012.6012.8712.874
Aug 16, 202412.8412.9612.9212.8012.8032
Aug 15, 202412.9813.3012.8412.8112.8172
Aug 14, 202412.5912.7212.5812.6712.67266
Aug 13, 202412.3412.5212.2612.4912.49199
Aug 12, 202412.2012.5012.1412.3212.32181
Aug 9, 202412.2012.5012.1612.2012.20563
Aug 8, 202412.7012.7012.2412.3812.38128
Aug 7, 202412.6612.4012.1812.2612.261,269
Aug 6, 202412.3412.0611.9212.1512.1515
Aug 5, 202412.4012.6611.9812.0412.04727
Aug 2, 202413.0012.9612.6212.5612.562
Aug 1, 202413.0412.9012.6812.6612.661,725
Jul 31, 202413.1613.0812.8012.9012.90553
Jul 30, 202412.6613.1212.6812.7812.78493
Jul 29, 202413.1213.1612.8012.7012.701,204
Jul 26, 202413.1213.3813.1213.2913.291,606
Jul 25, 202413.2713.4013.1213.2913.29271
Jul 24, 202413.2713.4013.1813.2913.29376
Jul 23, 202413.5613.5613.2413.3513.35129
Jul 22, 202413.1213.3813.1813.3513.35240
Jul 19, 202413.4313.4613.3213.4113.41165
Jul 18, 202413.1413.6413.3613.5513.55830
Jul 17, 202414.0013.5613.3613.3713.37271
Jul 16, 202413.7213.6213.4613.5513.55670
Jul 15, 202413.5413.7013.5413.6613.66460
Jul 12, 202413.2013.6413.5613.6013.60984
Jul 11, 202413.0213.9213.3013.4513.451,852
Jul 10, 202413.4813.4813.1813.3113.31273
Jul 9, 202413.4613.4213.1413.2613.267,044
Jul 8, 202413.4613.5013.1413.5213.52392
Jul 5, 202413.2313.4213.1013.3513.35271
Jul 4, 202413.6213.4013.1013.1213.12529
Jul 3, 202412.9613.3812.9613.1813.18330
Jul 2, 2024 0.65 Dividend
Jul 2, 202413.5613.6413.2813.3313.33762
Jul 1, 202414.1614.3013.7414.3113.6680
Jun 28, 202414.1914.1914.1914.1913.55-
Jun 27, 202414.6814.6614.0214.1913.55107
Jun 26, 202414.7314.8214.2814.2613.61168
Jun 25, 202414.7014.7414.5414.6113.95429
Jun 24, 202414.2214.6814.4414.3713.7274
Jun 21, 202414.1414.6614.0214.5613.90386,715
Jun 20, 202414.0414.2413.9214.0413.40134
Jun 19, 202414.2214.4213.9213.9213.29466
Jun 18, 202414.5114.5014.1214.4313.77430
Jun 17, 202414.5114.9214.6214.5313.8728
Jun 14, 202414.2614.9414.3214.7714.101,272
Jun 13, 202415.0014.8814.5814.6413.98431
Jun 12, 202414.9615.2014.8014.8214.151,008
Jun 11, 202415.2015.3014.9015.0314.351,288
Jun 10, 202414.7215.1214.8815.1114.421,053
Jun 7, 202414.8015.0214.8414.8514.181,892
Jun 6, 202414.8115.0014.9614.8114.14800
Jun 5, 202414.5114.8414.7214.8614.1920
Jun 4, 202415.0014.9214.8214.8714.19612
Jun 3, 202415.0015.0014.7014.9314.25827
May 31, 202414.9815.0014.6414.7614.091,412
May 30, 202415.0014.9814.8814.8714.19268
May 29, 202414.9214.8214.6014.8114.14156
May 28, 202414.2014.9414.4214.7014.0374
May 24, 202413.9813.6813.6814.0113.3713
May 23, 202413.6014.0013.8613.9613.33434
May 22, 202413.7813.9413.7813.9313.30156
May 21, 202413.8013.9613.8613.9213.2914
May 20, 202414.1214.1813.9413.9113.28461
May 17, 202414.0214.2213.8613.9413.31106
May 16, 202413.7013.6013.4813.5212.91173
May 15, 202413.3413.3813.1013.2712.6735
May 14, 202413.0213.3813.1013.2512.65242
May 13, 202413.2613.1813.1413.1412.54-
May 10, 202413.1413.1613.0213.1412.5437
May 9, 202413.3013.3213.2613.1612.562
May 8, 202412.9813.3413.0413.1812.585
May 7, 202412.9013.3212.6413.3312.7249
May 3, 202412.7812.8612.7813.1612.56296
May 2, 202412.7012.7212.2812.7512.1787
May 1, 202412.6312.6312.6312.6312.06-
Apr 30, 202412.4412.7612.7012.6312.0653
Apr 29, 202412.4412.7212.5012.7412.1631
Apr 26, 202412.6012.6412.5812.5712.00166
Apr 25, 202412.6412.7012.6412.6712.09419
Apr 24, 202412.7812.7812.4412.6712.09104
Apr 23, 202412.5612.7412.6412.7312.15627
Apr 22, 202412.4012.5612.4412.5111.941,391
Apr 19, 202412.4412.5212.4612.5011.931,527
Apr 18, 202412.2412.5612.5112.4311.872,947
Apr 17, 202412.4412.4412.4412.3211.76211
Apr 16, 202412.6012.6012.3812.3511.79334
Apr 15, 202412.4012.5012.4012.5111.94473
Apr 12, 202412.5112.6012.6012.6712.09209
Apr 11, 202412.4012.4212.4212.4711.90261
Apr 10, 202412.4012.4212.4212.4411.87582
Apr 9, 202412.6612.4612.4012.4711.9025
Apr 8, 202412.5912.7812.4612.4511.88196
Apr 5, 202412.5212.5012.4212.4711.90236
Apr 4, 202412.3812.5012.5012.5912.0266
Apr 3, 202412.4212.5412.3812.3811.82648
Apr 2, 202412.2012.6212.4412.5011.93903
Mar 28, 202412.6012.7612.6012.6612.08472
Mar 27, 202412.0612.6012.3212.5111.94583
Mar 26, 202412.1212.2612.1012.2411.68351
Mar 25, 202412.1012.1812.1212.2411.68843
Mar 22, 202412.1012.2812.2012.2411.68366
Mar 21, 202412.1812.3512.2012.4011.84479
Mar 20, 202412.4012.4812.2012.2811.72306
Mar 19, 202412.2412.4012.3212.3411.78125
Mar 18, 202412.8012.6212.2212.3811.8298
Mar 15, 202412.2012.6612.2212.7512.174,009
Mar 14, 202412.5112.5812.3012.4311.876,920
Mar 13, 202412.2012.6012.2012.4111.851,004
Mar 12, 202412.3412.5012.2012.2411.6874
Mar 11, 202412.1412.4812.2012.2911.73208
Mar 8, 202412.7412.4412.2212.2611.70274
Mar 7, 202412.8012.7012.3612.6312.06239
Mar 6, 202413.2013.2012.3412.5611.99117
Mar 5, 202412.9812.9612.7612.8012.22427
Mar 4, 202412.9213.0012.7012.7512.17339
Mar 1, 202413.2413.4012.8212.8212.24551
Feb 29, 202413.3613.2813.1613.1412.54627
Feb 28, 202412.9213.1213.0013.0912.501,320
Feb 27, 202412.5212.9212.7212.8812.29570
Feb 26, 202412.6612.8412.5812.7312.153,009
Feb 23, 202412.6612.6812.4812.5712.00268
Feb 22, 202412.4612.7412.6012.6512.081,272
Feb 21, 202412.6212.6612.4012.4811.912,734
Feb 20, 202412.6412.8212.5612.6512.082,528
Feb 19, 202412.0012.6812.1812.6712.096,334
Feb 16, 202412.1412.2812.0012.1611.61909
Feb 15, 202412.2012.2012.0412.1211.57294
Feb 14, 202411.9812.3012.0412.2411.68415
Feb 13, 202411.7612.3812.0211.9711.43591
Feb 12, 202411.9012.4812.0012.1711.62853
Feb 9, 202412.2012.1111.9611.9711.43587
Feb 8, 202412.2012.2211.8812.1211.571,146
Feb 7, 202412.0012.1611.7011.9511.412,083
Feb 6, 202412.0612.1812.0612.1611.611,527
Feb 5, 202412.5612.5812.2212.4111.85745
Feb 2, 202412.4412.5012.3412.4511.88837
Feb 1, 202412.8412.9812.4212.5311.96310
Jan 31, 202412.5212.8512.7212.7312.15620
Jan 30, 202413.5113.5012.6212.7512.171,572
Jan 29, 202413.2913.2612.8812.9412.351,939
Jan 26, 202414.0014.0013.4113.3712.761,296
Jan 25, 202413.1014.0013.6013.6012.981,996
Jan 24, 202413.2413.4413.2413.2112.611,790
Jan 23, 202413.3213.5213.2413.2512.651,281
Jan 22, 202413.5113.6813.4213.5712.951,567
Jan 19, 202413.5113.7213.5213.6213.001,673
Jan 18, 202413.6813.7613.5813.6613.04928
Jan 17, 202413.6614.0613.5213.7113.09955